Skip to main content

Waste Management (NY: WM )

207.49 +1.11 (+0.54%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 17.50 19.81 17.50 19.43 2,651,468 -0.16(-0.83%)
Feb 26, 2004 19.78 19.84 19.54 19.60 2,705,289 -0.25(-1.24%)
Feb 25, 2004 19.77 19.90 19.74 19.84 3,264,766 +0.12(+0.59%)
Feb 24, 2004 19.33 19.81 19.26 19.73 3,844,628 +0.35(+1.79%)
Feb 23, 2004 19.47 19.58 19.30 19.38 2,357,137 -0.06(-0.32%)
Feb 20, 2004 19.88 19.90 19.23 19.44 5,050,108 -0.44(-2.20%)
Feb 19, 2004 19.99 20.19 19.78 19.88 3,238,369 -0.12(-0.58%)
Feb 18, 2004 20.18 20.28 19.95 19.99 2,475,045 -0.09(-0.44%)
Feb 17, 2004 20.01 20.30 19.86 20.08 2,295,250 +0.12(+0.58%)
Feb 13, 2004 20.07 20.24 19.91 19.97 2,950,784 -0.08(-0.37%)
Feb 12, 2004 19.98 20.35 19.87 20.04 2,869,246 +0.27(+1.34%)
Feb 11, 2004 19.91 20.03 19.09 19.77 3,705,016 -0.31(-1.53%)
Feb 10, 2004 19.88 20.12 19.82 20.08 2,488,977 +0.17(+0.86%)
Feb 09, 2004 19.95 20.03 19.79 19.91 1,537,499 -0.18(-0.88%)
Feb 06, 2004 19.67 20.18 19.67 20.09 2,810,732 +0.32(+1.62%)
Feb 05, 2004 19.49 20.08 19.40 19.77 3,670,699 +0.34(+1.76%)
Feb 04, 2004 19.37 19.67 19.26 19.43 2,976,302 -0.01(-0.04%)
Feb 03, 2004 19.37 19.47 19.05 19.43 2,466,540 +0.11(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.